|
 Flextronics Inter - [Ticker: FLEX] |     | | Última Transacción | 8,865 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,120 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 8,980 | Mínimo | 8,810 | | Volumen | 1.532.296 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 17,980 x 2.300 - 17,990 x 6.700 | Yield | | | Cierre Anterior | 8,750 | PER | 0,00% | | Apertura | 8,830 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FLEX desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 9,55 | 9.037.700 | 9,57 | 8,89 | 8,90 | 00:00:00 | | 2002-11-15 | 9,47 | 7.074.300 | 9,88 | 9,15 | 9,19 | 00:00:00 | | 2002-11-18 | 9,38 | 10.917.800 | 9,89 | 9,22 | 9,75 | 00:00:00 | | 2002-11-19 | 8,83 | 10.496.200 | 9,35 | 8,55 | 9,26 | 00:00:00 | | 2002-11-20 | 9,48 | 7.831.600 | 9,55 | 8,88 | 8,88 | 00:00:00 | | 2002-11-21 | 10,50 | 20.352.200 | 10,53 | 9,71 | 9,75 | 00:00:00 | | 2002-11-22 | 11,15 | 20.910.600 | 11,45 | 10,68 | 10,77 | 00:00:00 | | 2002-11-25 | 11,85 | 14.896.600 | 11,90 | 11,17 | 11,24 | 00:00:00 | | 2002-11-26 | 11,01 | 11.833.000 | 11,60 | 10,79 | 11,50 | 00:00:00 | | 2002-11-27 | 11,15 | 7.340.100 | 11,50 | 11,15 | 11,50 | 00:00:00 | | 2002-11-29 | 11,01 | 3.184.600 | 11,59 | 11,00 | 11,40 | 00:00:00 | | 2002-12-02 | 11,66 | 14.216.100 | 12,04 | 11,13 | 11,60 | 00:00:00 | | 2002-12-03 | 11,12 | 10.176.700 | 11,38 | 10,71 | 11,35 | 00:00:00 | | 2002-12-04 | 10,41 | 14.458.000 | 10,97 | 10,08 | 10,58 | 00:00:00 | | 2002-12-05 | 10,04 | 8.972.600 | 10,81 | 10,02 | 10,70 | 00:00:00 | | 2002-12-06 | 10,08 | 8.954.200 | 10,30 | 9,55 | 9,62 | 00:00:00 | | 2002-12-09 | 9,20 | 15.416.000 | 9,95 | 9,01 | 9,89 | 00:00:00 | | 2002-12-10 | 9,32 | 9.438.900 | 9,57 | 9,06 | 9,39 | 00:00:00 | | 2002-12-11 | 9,47 | 10.113.800 | 9,87 | 9,17 | 9,19 | 00:00:00 | | 2002-12-12 | 9,78 | 11.885.500 | 10,20 | 9,68 | 9,93 | 00:00:00 | | 2002-12-13 | 9,08 | 9.481.700 | 9,67 | 9,01 | 9,63 | 00:00:00 | | 2002-12-16 | 9,34 | 7.727.700 | 9,45 | 9,00 | 9,24 | 00:00:00 | | 2002-12-17 | 9,30 | 7.286.600 | 9,55 | 9,14 | 9,29 | 00:00:00 | | 2002-12-18 | 8,53 | 11.429.900 | 9,17 | 8,43 | 9,08 | 00:00:00 | | 2002-12-19 | 8,31 | 8.539.400 | 8,86 | 8,23 | 8,52 | 00:00:00 | | 2002-12-20 | 8,60 | 8.793.700 | 8,94 | 8,37 | 8,53 | 00:00:00 | | 2002-12-23 | 8,62 | 5.848.500 | 9,00 | 8,34 | 8,48 | 00:00:00 | | 2002-12-24 | 8,65 | 2.532.100 | 8,81 | 8,45 | 8,54 | 00:00:00 | | 2002-12-26 | 8,71 | 4.895.500 | 8,95 | 8,60 | 8,75 | 00:00:00 | | 2002-12-27 | 8,49 | 3.791.000 | 8,71 | 8,39 | 8,56 | 00:00:00 | | 2002-12-30 | 8,09 | 7.845.000 | 8,68 | 7,99 | 8,51 | 00:00:00 | | 2002-12-31 | 8,19 | 6.463.500 | 8,33 | 8,01 | 8,01 | 00:00:00 | | 2003-01-02 | 9,15 | 8.028.300 | 9,18 | 8,32 | 8,37 | 00:00:00 | | 2003-01-03 | 9,08 | 8.331.900 | 9,35 | 8,80 | 9,11 | 00:00:00 | | 2003-01-06 | 9,00 | 12.588.400 | 9,19 | 8,80 | 9,04 | 00:00:00 | | 2003-01-07 | 9,45 | 13.012.900 | 9,70 | 9,07 | 9,09 | 00:00:00 | | 2003-01-08 | 9,01 | 14.058.900 | 9,42 | 8,78 | 9,36 | 00:00:00 | | 2003-01-09 | 9,36 | 10.412.900 | 9,50 | 9,15 | 9,15 | 00:00:00 | | 2003-01-10 | 9,38 | 7.533.300 | 9,73 | 9,10 | 9,17 | 00:00:00 | | 2003-01-13 | 9,34 | 9.606.800 | 9,74 | 9,15 | 9,56 | 00:00:00 | | 2003-01-14 | 9,01 | 14.209.500 | 9,13 | 8,84 | 9,10 | 00:00:00 | | 2003-01-15 | 8,70 | 9.949.300 | 9,12 | 8,60 | 9,04 | 00:00:00 | | 2003-01-16 | 8,49 | 8.052.100 | 8,90 | 8,44 | 8,63 | 00:00:00 | | 2003-01-17 | 7,85 | 15.166.600 | 8,25 | 7,78 | 8,24 | 00:00:00 | | 2003-01-21 | 7,44 | 8.509.800 | 8,09 | 7,43 | 8,05 | 00:00:00 | | 2003-01-22 | 7,51 | 9.914.200 | 7,61 | 7,29 | 7,48 | 00:00:00 | | 2003-01-23 | 8,17 | 13.380.300 | 8,25 | 7,59 | 7,79 | 00:00:00 | | 2003-01-24 | 8,18 | 20.848.300 | 8,80 | 8,03 | 8,56 | 00:00:00 | | 2003-01-27 | 8,26 | 12.459.800 | 8,57 | 7,86 | 8,01 | 00:00:00 | | 2003-01-28 | 8,51 | 10.374.200 | 8,67 | 8,25 | 8,48 | 00:00:00 | | 2003-01-29 | 8,57 | 8.823.800 | 8,69 | 8,13 | 8,33 | 00:00:00 | | 2003-01-30 | 8,05 | 8.711.500 | 8,75 | 8,03 | 8,69 | 00:00:00 | | 2003-01-31 | 8,07 | 10.231.900 | 8,20 | 7,73 | 7,90 | 00:00:00 | | 2003-02-03 | 8,00 | 4.972.700 | 8,26 | 7,98 | 8,26 | 00:00:00 | | 2003-02-04 | 8,15 | 7.235.000 | 8,19 | 7,81 | 7,86 | 00:00:00 | | 2003-02-05 | 8,30 | 8.303.800 | 8,46 | 8,09 | 8,20 | 00:00:00 | | 2003-02-06 | 8,06 | 7.712.500 | 8,29 | 7,97 | 8,23 | 00:00:00 | | 2003-02-07 | 7,83 | 9.248.500 | 8,30 | 7,78 | 8,14 | 00:00:00 | | 2003-02-10 | 7,84 | 9.186.600 | 7,93 | 7,52 | 7,87 | 00:00:00 | | 2003-02-11 | 7,73 | 6.590.400 | 8,01 | 7,65 | 7,93 | 00:00:00 | | 2003-02-12 | 7,35 | 8.057.800 | 7,72 | 7,35 | 7,67 | 00:00:00 | | 2003-02-13 | 7,53 | 7.861.100 | 7,58 | 7,15 | 7,50 | 00:00:00 | | 2003-02-14 | 7,93 | 7.795.800 | 7,96 | 7,48 | 7,60 | 00:00:00 | | 2003-02-18 | 8,28 | 8.201.900 | 8,38 | 8,01 | 8,02 | 00:00:00 | | 2003-02-19 | 8,03 | 7.559.400 | 8,19 | 7,92 | 8,19 | 00:00:00 | | 2003-02-20 | 8,12 | 5.206.600 | 8,20 | 7,97 | 8,15 | 00:00:00 | | 2003-02-21 | 8,12 | 8.265.200 | 8,12 | 7,73 | 8,07 | 00:00:00 | | 2003-02-24 | 8,05 | 7.347.800 | 8,12 | 7,92 | 8,10 | 00:00:00 | | 2003-02-25 | 8,14 | 7.214.700 | 8,23 | 7,87 | 7,90 | 00:00:00 | | 2003-02-26 | 8,10 | 10.079.300 | 8,24 | 7,94 | 7,99 | 00:00:00 | | 2003-02-27 | 8,19 | 8.107.500 | 8,32 | 8,15 | 8,20 | 00:00:00 | | 2003-02-28 | 8,68 | 8.411.700 | 8,68 | 8,21 | 8,24 | 00:00:00 | | 2003-03-03 | 8,56 | 10.728.100 | 9,07 | 8,48 | 8,81 | 00:00:00 | | 2003-03-04 | 8,64 | 7.614.800 | 8,84 | 8,50 | 8,53 | 00:00:00 | | 2003-03-05 | 8,74 | 6.734.100 | 8,93 | 8,51 | 8,58 | 00:00:00 | | 2003-03-06 | 8,87 | 6.193.500 | 8,96 | 8,63 | 8,72 | 00:00:00 | | 2003-03-07 | 8,61 | 7.436.700 | 8,87 | 8,61 | 8,73 | 00:00:00 | | 2003-03-10 | 8,34 | 4.730.100 | 8,57 | 8,28 | 8,54 | 00:00:00 | | 2003-03-11 | 8,45 | 7.267.200 | 8,59 | 8,31 | 8,42 | 00:00:00 | | 2003-03-12 | 8,74 | 8.158.700 | 8,77 | 8,30 | 8,31 | 00:00:00 | | 2003-03-13 | 9,38 | 13.538.500 | 9,50 | 9,05 | 9,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
